1768 (株)ソネック の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,0101,0191,0101,0151,9001,015
2022-05-191,0081,0111,0061,0116001,011
2022-05-181,0091,0161,0081,0111,0001,011
2022-05-171,0121,0181,0061,0181,3001,018
2022-05-161,0151,0151,0031,0032,5001,003
2022-05-139901,0149901,0142,1001,014
2022-05-129891,0009879901,800990
2022-05-119969989919911,500991
2022-05-109841,0049841,0041,1001,004
2022-05-099909939779934,300993
2022-05-061,0041,0101,0041,0051,8001,005
2022-05-021,0001,0161,0001,0165001,016
2022-04-281,0111,0119961,0007,5001,000
2022-04-271,0001,0119961,0116,9001,011
2022-04-269929929849843,000984
2022-04-259709929709924,800992
2022-04-221,0101,0109809907,000990
2022-04-211,0181,0241,0111,0221,4001,022
2022-04-201,0211,0261,0151,0181,8001,018
2022-04-191,0251,0361,0191,0232,5001,023
2022-04-181,0341,0401,0251,0251,7001,025
2022-04-151,0551,0551,0391,0401,1001,040
2022-04-141,0511,0551,0451,0552,5001,055
2022-04-131,0191,0321,0131,0322,2001,032
2022-04-121,0151,0251,0151,0181,6001,018
2022-04-111,0121,0231,0121,0153,1001,015
2022-04-081,0361,0391,0251,0392,7001,039
2022-04-071,0291,0361,0201,0263,3001,026
2022-04-061,0441,0501,0241,0493,7001,049
2022-04-051,0501,0501,0411,0412,8001,041
2022-04-041,0431,0811,0421,0501,6001,050
2022-04-011,0761,0801,0511,0541,9001,054
2022-03-311,0561,0791,0561,0762,1001,076
2022-03-301,0211,0791,0211,0756,0001,075
2022-03-291,0831,0971,0601,0974,0001,097
2022-03-281,0821,0841,0511,0842,7001,084
2022-03-251,0641,0671,0521,0641,6001,064
2022-03-241,0451,0681,0411,0682,7001,068
2022-03-231,0531,0561,0451,0453,7001,045
2022-03-221,0511,0551,0461,0552,1001,055
2022-03-181,0541,0561,0411,0521,5001,052
2022-03-171,0391,0531,0341,0532,2001,053
2022-03-161,0301,0451,0301,0355,0001,035
2022-03-151,0201,0301,0171,0301,6001,030
2022-03-141,0161,0181,0101,0166,3001,016
2022-03-111,0001,0151,0001,0152,1001,015
2022-03-101,0051,0141,0051,0143,8001,014
2022-03-099981,008998998800998
2022-03-081,0031,0031,0001,0031,7001,003
2022-03-079991,0149981,0043,4001,004
2022-03-04999999999999400999
2022-03-039951,0139951,0132,1001,013
2022-03-021,0121,0129939933,000993
2022-03-011,0121,0121,0121,0127001,012
2022-02-281,0411,0411,0121,0123,7001,012
2022-02-251,0131,0229941,0115,6001,011
2022-02-241,0221,0221,0181,0201,0001,020
2022-02-221,0231,0251,0231,0248001,024
2022-02-211,0231,0361,0231,0301,2001,030
2022-02-181,0321,0321,0311,0314001,031
2022-02-171,0281,0341,0281,0311,3001,031
2022-02-161,0271,0281,0261,0281,2001,028
2022-02-151,0171,0281,0081,0152,4001,015
2022-02-141,0421,0421,0031,0115,1001,011
2022-02-101,0451,0501,0311,0347,2001,034
2022-02-091,0411,0541,0411,0541,4001,054
2022-02-081,0231,0381,0231,0382,8001,038
2022-02-071,0331,0371,0291,0291,2001,029
2022-02-041,0281,0331,0221,0331,8001,033
2022-02-031,0241,0301,0221,0281,7001,028
2022-02-021,0311,0351,0271,0342,1001,034
2022-02-011,0451,0451,0311,0311,1001,031
2022-01-311,0411,0611,0391,0483,8001,048
2022-01-281,0411,0411,0311,0411,7001,041
2022-01-271,0441,0441,0261,0261,6001,026
2022-01-261,0561,0561,0371,0423,4001,042
2022-01-251,0291,0291,0211,0261,0001,026
2022-01-241,0301,0301,0271,0296001,029
2022-01-211,0221,0271,0191,0279001,027
2022-01-201,0181,0471,0171,0221,6001,022
2022-01-191,0431,0431,0181,0181,9001,018
2022-01-181,0481,0481,0411,0451,5001,045
2022-01-171,0281,0491,0231,0488,1001,048
2022-01-141,0281,0281,0201,0283,2001,028
2022-01-131,0261,0261,0181,0261,2001,026
2022-01-121,0171,0251,0171,0212,8001,021
2022-01-111,0231,0291,0051,0165,9001,016
2022-01-071,0281,0351,0201,0214,2001,021
2022-01-061,0271,0271,0111,0209,7001,020
2022-01-051,0241,0361,0241,0324,2001,032
2022-01-049951,0149951,0141,9001,014

分割・併合履歴 : なし